Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: October 1, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 3.910 Ask price: 4.050 30-day historical volatility: 62.01%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,626 Volume: 0
14 OCT 2.500 0.300 0 1.500 113.9% 20 0
14 OCT 3.000 0 0 1.000 74.1% 27 0
14 OCT 4.000 0 0 0.200 52.2% 461 0
14 OCT 5.000 0 0 0.030 68.8% 246 0
14 OCT 6.000 0 0 0.030 -- 105 0
14 OCT 7.000 0 0 0.030 -- 20 0
14 NOV 2.500 0 0 1.500 61.4% 0 0
14 NOV 3.000 0 0 1.050 65.1% 0 0
14 NOV 4.000 0 0 0.300 46.4% 0 0
14 NOV 5.000 0 0 0.080 52.6% 0 0
14 NOV 6.000 0 0 0.050 67.2% 0 0
15 JAN 2.500 0 0 1.550 65.9% 0 0
15 JAN 3.000 0 0 1.100 55.6% 10 0
15 JAN 4.000 0 0 0.450 52.4% 200 0
15 JAN 5.000 0 0 0.150 49.5% 117 0
15 JAN 6.000 0 0 0.080 54.2% 84 0
15 JAN 7.000 0 0 0.060 60.7% 0 0
15 APR 2.500 0 0 1.600 58.5% 50 0
15 APR 3.000 0 0 1.200 54.2% 3 0
15 APR 4.000 0 0 0.600 49.2% 220 0
15 APR 5.000 0 0 0.300 49.2% 0 0
15 APR 6.000 0 0 0.200 51.4% 63 0
15 APR 7.000 0 0 0.100 52.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 332 Volume: 0
14 OCT 2.500 0 0 0.030 123.4% 0 0
14 OCT 3.000 0 0 0.030 80.5% 0 0
14 OCT 4.000 0 0 0.250 41.9% 120 0
14 OCT 5.000 0 0 1.100 -- 65 0
14 OCT 6.000 0 0 2.100 -- 4 0
14 OCT 7.000 0 0 3.100 -- 0 0
14 NOV 2.500 0 0 0.040 75.0% 0 0
14 NOV 3.000 0 0 0.060 54.5% 0 0
14 NOV 4.000 0 0 0.350 45.5% 0 0
14 NOV 5.000 0 0 1.150 42.3% 0 0
14 NOV 6.000 0 0 2.100 -- 0 0
15 JAN 2.500 0 0 0.060 57.0% 0 0
15 JAN 3.000 0 0 0.100 46.4% 0 0
15 JAN 4.000 0 0 0.500 43.7% 0 0
15 JAN 5.000 0 0 1.200 37.1% 115 0
15 JAN 6.000 0 0 2.150 46.5% 3 0
15 JAN 7.000 0 0 3.150 -- 0 0
15 APR 2.500 0 0 0.150 56.0% 0 0
15 APR 3.000 0 0 0.200 46.9% 0 0
15 APR 4.000 0 0 0.600 43.6% 25 0
15 APR 5.000 0 0 1.350 45.9% 0 0
15 APR 6.000 0 0 2.200 43.5% 0 0
15 APR 7.000 0 0 3.150 27.4% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.